Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.11 -0.20 (-1.27%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.632 4.577 4.614 23,628 +0.01(+0.20%)
Jan 28, 2022 4.614 4.655 4.568 4.604 16,169 +0.01(+0.20%)
Jan 27, 2022 4.430 4.705 4.430 4.595 17,813 +0.00(+0.00%)
Jan 26, 2022 4.604 4.714 4.586 4.595 26,833 +0.01(+0.20%)
Jan 25, 2022 4.669 4.714 4.549 4.586 27,618 -0.06(-1.19%)
Jan 24, 2022 4.669 4.769 4.594 4.641 33,276 -0.09(-1.94%)
Jan 21, 2022 4.769 4.843 4.678 4.733 53,189 -0.11(-2.27%)
Jan 20, 2022 4.843 4.916 4.815 4.843 13,426 -0.06(-1.12%)
Jan 19, 2022 4.893 4.944 4.801 4.898 64,266 -0.01(-0.19%)
Jan 18, 2022 4.797 4.935 4.769 4.907 24,330 +0.04(+0.75%)
Jan 14, 2022 4.870 0 -0.08(-1.67%)
Jan 13, 2022 4.870 5.045 4.864 4.953 30,192 +0.05(+0.93%)
Jan 12, 2022 4.870 5.020 4.852 4.907 12,558 +0.01(+0.19%)
Jan 11, 2022 4.834 4.999 4.834 4.898 23,596 -0.06(-1.11%)
Jan 10, 2022 4.958 5.008 4.834 4.953 41,327 +0.02(+0.37%)
Jan 07, 2022 4.935 4.998 4.880 4.935 8,129 -0.04(-0.74%)
Jan 06, 2022 5.090 5.118 4.889 4.971 40,815 -0.11(-2.17%)
Jan 05, 2022 5.109 5.201 4.999 5.081 17,895 +0.01(+0.18%)
Jan 04, 2022 5.146 5.201 5.064 5.072 8,450 -0.09(-1.78%)
Jan 03, 2022 5.072 5.228 5.049 5.164 16,082 +0.06(+1.08%)
Dec 31, 2021 5.026 5.182 5.004 5.109 19,934 +0.04(+0.72%)
Dec 30, 2021 4.889 5.136 4.861 5.072 49,757 +0.17(+3.56%)
Dec 29, 2021 4.935 4.999 4.860 4.898 92,005 -0.06(-1.29%)
Dec 28, 2021 4.824 5.017 4.824 4.962 18,870 +0.13(+2.66%)
Dec 27, 2021 4.880 4.884 4.815 4.834 150,632 -0.09(-1.86%)
Dec 23, 2021 4.916 4.999 4.907 4.925 17,661 +0.01(+0.19%)
Dec 22, 2021 5.072 5.090 4.870 4.916 31,924 -0.16(-3.07%)
Dec 21, 2021 5.127 5.155 4.916 5.072 89,335 -0.06(-1.07%)
Dec 20, 2021 5.173 5.256 4.999 5.127 57,459 -0.12(-2.27%)
Dec 17, 2021 4.962 5.246 4.962 5.246 77,240 +0.29(+5.93%)
Dec 16, 2021 4.769 5.045 4.769 4.953 302,950 +0.18(+3.85%)
Dec 15, 2021 4.769 4.852 4.733 4.769 139,891 +0.01(+0.19%)
Dec 14, 2021 4.760 4.889 4.641 4.760 448,775 -0.04(-0.76%)
Dec 13, 2021 4.641 4.880 4.641 4.797 53,176 +0.00(+0.00%)
Dec 10, 2021 4.999 4.999 4.779 4.797 38,899 -0.25(-4.91%)
Dec 09, 2021 5.126 5.126 5.035 5.045 43,033 -0.02(-0.36%)
Dec 08, 2021 5.054 5.081 4.925 5.063 62,392 +0.01(+0.18%)
Dec 07, 2021 4.779 5.228 4.736 5.054 145,470 +0.28(+5.96%)
Dec 06, 2021 4.678 4.822 4.604 4.769 62,498 +0.05(+0.97%)
Dec 03, 2021 4.696 4.760 4.659 4.724 22,703 +0.02(+0.39%)
Dec 02, 2021 4.659 4.705 4.614 4.705 30,627 +0.03(+0.59%)
Dec 01, 2021 4.687 4.788 4.650 4.678 41,770 -0.05(-0.97%)
Nov 30, 2021 4.705 4.733 4.586 4.724 113,995 +0.05(+0.98%)
Nov 29, 2021 4.641 4.714 4.586 4.678 25,945 +0.12(+2.62%)
Nov 26, 2021 4.586 4.701 4.513 4.559 18,262 -0.10(-2.17%)
Nov 24, 2021 4.733 4.739 4.733 4.659 17,638 -0.02(-0.39%)
Nov 23, 2021 4.393 4.724 4.366 4.678 192,146 +0.22(+4.94%)
Nov 22, 2021 4.366 4.522 4.366 4.458 85,187 +0.11(+2.53%)
Nov 19, 2021 4.531 4.540 4.348 4.348 24,199 -0.19(-4.24%)
Nov 18, 2021 4.403 4.545 4.522 4.540 72,676 +0.18(+4.21%)
Nov 17, 2021 4.659 4.741 4.357 4.357 55,466 -0.28(-6.13%)
Nov 16, 2021 4.852 4.880 4.641 4.641 45,442 -0.24(-4.89%)
Nov 15, 2021 4.834 4.990 4.834 4.880 35,275 +0.04(+0.76%)
Nov 12, 2021 4.907 4.907 4.834 4.843 21,177 -0.05(-0.94%)
Nov 11, 2021 4.788 4.907 4.788 4.889 13,366 +0.07(+1.52%)
Nov 10, 2021 4.907 4.788 4.815 34,540 -0.10(-2.05%)
Nov 09, 2021 4.953 5.034 4.907 4.916 20,055 -0.03(-0.56%)
Nov 08, 2021 5.063 5.063 4.880 4.944 46,296 -0.12(-2.36%)
Nov 05, 2021 5.155 5.182 5.045 5.063 30,341 -0.09(-1.78%)
Nov 04, 2021 4.898 5.182 4.687 5.155 108,957 +0.60(+13.08%)
Nov 03, 2021 4.595 4.614 4.531 4.559 54,083 -0.04(-0.80%)
Nov 02, 2021 4.531 4.604 4.476 4.595 51,983 +0.07(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.